XLV - Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201993.1993.9192.6693.7393.739,023,700
Jun 21, 20190.398 Dividend
Jun 20, 201994.0494.3393.1493.6893.289,241,200
Jun 19, 201992.4693.4892.4093.2792.876,988,100
Jun 18, 201992.1292.7691.9492.4492.057,979,600
Jun 17, 201991.3491.7291.2191.6691.274,861,500
Jun 14, 201991.5091.7791.1891.2590.865,056,300
Jun 13, 201991.7391.7391.1091.4691.079,031,800
Jun 12, 201991.1591.6091.0691.5791.185,799,200
Jun 11, 201991.7391.9690.9091.1390.748,317,900
Jun 10, 201991.2991.5890.9591.2890.898,552,800
Jun 07, 201990.3691.2390.3391.0190.629,302,700
Jun 06, 201989.7590.4389.5490.0789.6918,840,900
Jun 05, 201989.5989.8288.9789.6189.2324,291,700
Jun 04, 201988.2289.0988.1188.9488.5615,837,200
Jun 03, 201987.3688.2487.3187.4987.1219,371,000
May 31, 201987.3487.6986.7787.2886.9110,712,900
May 30, 201987.6088.0587.5187.9187.5412,457,600
May 29, 201987.8587.8686.8287.4387.0616,302,700
May 28, 201989.6490.1888.2788.2887.9020,796,000
May 24, 201989.7490.1089.3489.5689.189,986,400
May 23, 201989.2989.4388.6889.4389.0513,545,300
May 22, 201988.9789.9488.8989.7489.369,021,800
May 21, 201988.9089.6188.8489.2388.8511,690,600
May 20, 201988.0688.6887.7588.4088.0210,757,400
May 17, 201987.9089.1487.9088.4488.0613,354,100
May 16, 201988.1389.3988.0788.6388.2515,124,000
May 15, 201987.2288.2486.8387.9487.5710,587,700
May 14, 201987.6488.2987.4787.6887.3113,147,000
May 13, 201987.4088.8686.9087.2486.8717,436,000
May 10, 201988.5989.1487.0188.9188.5317,771,800
May 09, 201988.2889.1787.8688.8888.5015,692,300
May 08, 201988.8489.4888.3489.0788.6913,783,300
May 07, 201989.9290.3688.3688.8888.5018,011,600
May 06, 201988.8590.8588.7090.6290.2425,168,300
May 03, 201989.7390.1989.5890.1689.7813,624,000
May 02, 201989.0189.5788.5089.4889.1018,927,500
May 01, 201989.3889.7388.6089.1088.7225,596,400
Apr 30, 201989.1189.4388.4889.2688.8811,750,900
Apr 29, 201989.0489.2088.4788.8588.4713,264,400
Apr 26, 201988.2589.0488.0689.0188.6311,321,700
Apr 25, 201987.0488.3986.6888.1387.7616,166,400
Apr 24, 201987.3687.5486.8487.2386.8614,612,800
Apr 23, 201985.9487.7985.7987.3386.9630,503,400
Apr 22, 201985.7886.4785.5185.9785.6018,717,700
Apr 18, 201986.0486.4584.6585.9285.5535,300,900
Apr 17, 201988.6288.6485.3385.7885.4234,381,800
Apr 16, 201990.9291.0388.1788.3287.9414,857,100
Apr 15, 201989.9290.2489.7590.1789.797,921,900
Apr 12, 201990.9991.0289.6689.8189.4311,659,000
Apr 11, 201991.9792.0290.2490.6490.258,534,200
Apr 10, 201991.8592.0291.6191.7791.385,433,400
Apr 09, 201991.6691.9491.4191.7491.357,207,600
Apr 08, 201991.9392.0791.3391.9891.595,961,200
Apr 05, 201991.5992.1691.5392.0091.616,262,000
Apr 04, 201991.6491.7590.8491.3790.989,212,400
Apr 03, 201992.0992.1491.2991.5691.177,398,700
Apr 02, 201991.9192.0591.5191.6891.297,002,200
Apr 01, 201992.3192.4591.6891.8991.509,082,000
Mar 29, 201991.2091.8391.0091.7591.3610,120,900
Mar 28, 201990.7090.9190.1990.6690.276,726,800
Mar 27, 201991.0891.2989.8090.4390.0510,817,400
Mar 26, 201991.1091.7790.5591.1990.808,107,200
Mar 25, 201990.7890.8689.9290.5790.199,893,300
Mar 22, 201991.9092.2490.6090.6290.2412,162,600
Mar 21, 201991.1792.4491.0492.3091.917,398,200
Mar 20, 201992.4792.5891.5891.9491.5511,123,700
Mar 19, 201992.1792.8491.8492.5892.1911,308,700
Mar 18, 201992.0892.1791.5291.8591.467,183,500
Mar 15, 201991.7392.1491.4191.9991.6010,219,400
Mar 15, 20190.341 Dividend
Mar 14, 201992.0392.1591.5891.9191.189,283,800
Mar 13, 201991.3592.3191.2992.0691.3310,098,300
Mar 12, 201990.6591.2990.5291.0890.368,981,600
Mar 11, 201989.6490.5089.3890.4289.709,694,300
Mar 08, 201989.1189.4588.6389.4088.6911,531,200
Mar 07, 201990.1790.3689.2889.5988.8814,430,700
Mar 06, 201991.6591.7790.0590.3089.5811,662,400
Mar 05, 201991.7391.9791.1791.6490.9113,591,700
Mar 04, 201993.2893.4591.0691.6990.9615,208,400
Mar 01, 201992.2293.0892.1492.9592.2110,795,200
Feb 28, 201991.7592.2591.5591.6590.929,464,100
Feb 27, 201992.0492.3691.6191.9291.199,827,600
Feb 26, 201992.4792.7292.2492.3591.627,288,000
Feb 25, 201993.0293.2492.6192.6891.947,652,600
Feb 22, 201991.8992.6391.7892.5591.816,488,100
Feb 21, 201992.1992.2591.3091.7190.988,368,500
Feb 20, 201992.4092.6492.0692.5291.796,959,900
Feb 19, 201992.6092.9992.5992.6391.896,284,100
Feb 15, 201992.1692.9091.4792.8592.118,234,200
Feb 14, 201991.0391.8890.9091.4790.746,938,600
Feb 13, 201991.2491.5390.8591.2690.546,435,600
Feb 12, 201990.2291.1190.0691.0690.349,093,200
Feb 11, 201990.1490.2089.5889.8389.125,017,400
Feb 08, 201989.4289.9589.2989.9489.237,284,200
Feb 07, 201990.1890.3389.2989.7789.069,511,700
Feb 06, 201990.2090.8190.0990.7790.056,135,900
Feb 05, 201990.6491.1590.3490.3689.648,921,400
Feb 04, 201990.7690.7689.7290.4989.779,308,600
Feb 01, 201990.7890.9690.1390.7590.039,386,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...